達運 (6120)-玉山-嘉義券商分點個股進出

台股 » 個股 » 達運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達運

(6120)

可現股當沖

股價
15.70
漲跌
▼0.20
漲幅
-1.26%
成交量
2,599張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	11	16.24	1	16.30	15.90	10	8,918	0.11%
2024/06/07	0	0.00	1	15.80	15.95	-1	9,055	-0.01%
2024/06/06	6	15.52	4	15.45	15.50	2	9,510	0.02%
2024/06/05	0	0.00	5	15.65	15.50	-5	9,758	-0.05%
2024/06/04	0	0.00	10	15.75	15.55	-10	9,810	-0.10%
2024/05/30	0	0.00	12	16.20	16.05	-12	10,042	-0.12%
2024/05/29	1	16.60	9	16.66	16.45	-8	9,999	-0.08%
2024/05/28	1	16.80	0	0.00	16.60	1	9,952	0.01%
2024/05/27	13	16.20	3	16.15	16.15	10	9,811	0.10%
2024/05/24	0	0.00	1	15.25	15.50	-1	9,740	-0.01%
2024/05/23	1	15.50	0	0.00	15.35	1	9,802	0.01%
2024/05/22	1	15.65	0	0.00	15.70	1	9,862	0.01%
2024/05/15	0	15.50	0	0.00	15.50	0	10,424	0.00%
2024/05/14	0	15.65	0	0.00	15.50	0	10,575	0.00%
2024/05/13	2	15.55	0	0.00	15.60	2	10,660	0.02%
2024/05/10	1	15.90	0	0.00	15.80	1	10,718	0.01%
2024/05/09	0	0.00	1	16.15	15.80	-1	10,793	-0.01%
2024/05/08	1	15.55	6	15.58	15.65	-5	10,798	-0.05%
2024/05/07	6	15.43	10	15.38	15.55	-4	10,891	-0.04%
2024/05/06	2	15.58	15	15.64	15.60	-13	10,907	-0.12%
2024/05/03	51	15.55	24	15.47	15.45	27	10,980	0.25%
2024/05/02	4	17.01	4	16.86	17.00	0	10,665	0.00%
2024/04/30	0	0.00	5	17.25	17.00	-5	10,716	-0.05%
2024/04/29	8	17.11	81	17.34	17.50	-73	10,872	-0.67%
2024/04/26	1	16.85	12.1	17.06	17.00	-11.1	10,955	-0.10%
2024/04/25	7	16.91	14	16.88	16.85	-7	11,515	-0.06%
2024/04/24	25	16.83	60	16.86	16.80	-35	12,382	-0.28%
2024/04/23	72	17.08	20	16.43	16.70	52	12,508	0.42%
2024/04/22	3.2	16.87	5	16.44	16.80	-1.8	12,501	-0.01%
2024/04/19	17	15.51	0	0.00	15.75	17	12,587	0.14%
2024/04/18	3	15.90	0	0.00	15.90	3	13,006	0.02%
2024/04/17	2	15.73	0	0.00	15.60	2	14,719	0.01%
2024/04/16	22	15.79	7	15.94	15.60	15	15,102	0.10%
2024/04/15	13	16.60	1	16.40	16.40	12	15,356	0.08%
2024/04/12	1	17.05	12	17.17	16.75	-11	15,296	-0.07%
2024/04/11	3	17.43	8	17.32	17.15	-5	15,201	-0.03%
2024/04/10	3	17.70	1	17.70	17.55	2	15,264	0.01%
2024/04/09	45.1	17.47	22	17.57	17.25	23.1	15,120	0.15%
2024/04/08	91	18.49	98	18.34	17.90	-7	14,805	-0.05%
2024/04/03	65.1	17.85	149.1	18.24	18.60	-84	13,686	-0.61%	大賣/
2024/04/02	165	17.24	14.1	17.12	16.95	151	12,806	1.18%	大買/鉅額交易
2024/04/01	11	16.60	6	16.55	16.55	5	12,262	0.04%
2024/03/29	12	16.28	0	0.00	16.10	12	12,158	0.10%
2024/03/28	4	16.06	1	16.00	16.15	3	12,089	0.02%
2024/03/26	0	0.00	1	16.20	15.90	-1	12,016	-0.01%
2024/03/25	2	16.28	0	0.00	16.25	2	11,947	0.02%
2024/03/22	10	15.90	1	15.70	15.95	9	11,882	0.08%
2024/03/21	1	15.65	0	0.00	15.80	1	11,845	0.01%
2024/03/20	1	16.00	0	0.00	15.65	1	11,799	0.01%
2024/03/18	0	0.00	3	15.90	15.95	-3	11,743	-0.03%
2024/03/14	3	15.80	7	15.65	15.65	-4	11,757	-0.03%
2024/03/13	14	16.33	11	16.22	15.95	3	11,681	0.03%
2024/03/12	28	16.89	26	16.87	16.95	2	11,466	0.02%
2024/03/11	13	16.50	1	16.45	16.50	12	11,000	0.11%
2024/03/08	2	15.00	1	15.00	15.00	1	10,733	0.01%
2024/03/07	1	15.40	0	0.00	15.35	1	10,660	0.01%
2024/03/06	5	15.88	2	16.00	15.60	3	10,579	0.03%
2024/03/05	2	15.93	1	15.70	16.05	1	10,524	0.01%
2024/03/04	1	15.55	0	0.00	15.50	1	10,356	0.01%
2024/03/01	1	15.45	0	0.00	15.40	1	10,307	0.01%
2024/02/29	10	15.60	0	0.00	15.65	10	10,277	0.10%
2024/02/27	2	15.85	0	0.00	15.80	2	10,237	0.02%
2024/02/26	4	16.18	15	16.08	16.20	-11	10,170	-0.11%
2024/02/23	3	16.65	2	16.45	16.20	1	10,157	0.01%
2024/02/21	2	16.70	0	0.00	16.50	2	10,022	0.02%
2024/02/20	11	16.68	0	0.00	16.65	11	9,965	0.11%
2024/02/19	1	17.15	6	17.05	16.85	-5	9,869	-0.05%
2024/02/16	8	17.06	18	17.15	17.10	-10	9,692	-0.10%
2024/02/15	3	16.30	38	16.34	16.30	-35	9,410	-0.37%
2024/02/05	3	15.75	10	15.75	15.75	-7	9,238	-0.08%
2024/02/02	16	15.55	13	15.68	15.50	3	9,147	0.03%
2024/02/01	1	15.40	11	15.40	15.35	-10	9,110	-0.11%
2024/01/31	33	15.63	0	0.00	15.50	33	9,015	0.37%
2024/01/30	10	15.90	13	16.25	16.10	-3	8,903	-0.03%
2024/01/29	1	15.75	4	15.86	15.85	-3	8,780	-0.03%
2024/01/26	5	15.93	10	16.55	15.80	-5	8,713	-0.06%
2024/01/25	18	16.08	0	0.00	15.95	18	8,589	0.21%
2024/01/24	4	16.26	17	16.26	16.25	-13	8,453	-0.15%
2024/01/23	17	16.87	2	16.53	16.40	15	8,338	0.18%
2024/01/22	47	16.77	49	16.60	16.45	-2	8,093	-0.02%
2024/01/19	46	17.17	59	17.16	16.90	-13	7,868	-0.17%
2024/01/18	51	17.23	138.4	16.84	17.45	-87.4	7,224	-1.21%	大賣/
2024/01/17	52.1	16.04	22	15.94	15.90	30.1	6,305	0.48%
2024/01/16	74	16.54	29.1	16.77	16.40	44.9	6,114	0.73%
2024/01/15	60	16.83	19	16.98	16.80	41	5,822	0.70%
2024/01/12	21	16.61	133	16.53	16.80	-112	5,465	-2.05%	大賣/鉅額交易
2024/01/11	404	16.81	386.5	16.84	16.45	17.5	4,982	0.35%	大買/大賣/
2024/01/10	11	15.26	81	14.75	16.25	-70	3,206	-2.18%
2024/01/09	21.5	14.92	19.5	14.99	14.80	2	2,785	0.07%
2024/01/08	1	14.15	0	0.00	14.15	1	2,602	0.04%
2024/01/05	1	14.30	1	14.35	14.15	0	2,603	0.00%
2024/01/04	1	14.25	10	14.30	14.15	-9	2,574	-0.35%
2024/01/03	0	0.00	1	13.35	13.75	-1	2,566	-0.04%
2023/12/29	12	13.39	4	13.40	13.40	8	2,759	0.29%
2023/12/28	3	13.40	1	13.40	13.40	2	2,821	0.07%
2023/12/27	0	0.00	11	13.49	13.55	-11	2,957	-0.37%
2023/12/26	0	0.00	2	13.40	13.40	-2	3,005	-0.07%
2023/12/25	4	13.20	3	13.15	13.15	1	3,068	0.03%
2023/12/22	0.4	13.40	1	13.45	13.25	-0.6	3,109	-0.02%
2023/12/19	0	0.00	3	13.32	13.30	-3	3,325	-0.09%
2023/12/18	2	13.50	2	13.60	13.45	0	3,336	0.00%
2023/12/13	5	13.57	3	13.67	13.55	2	3,790	0.05%
2023/12/12	5	13.51	0	0.00	13.70	5	3,975	0.13%
2023/12/11	4	13.80	0	0.00	13.80	4	4,219	0.09%
2023/12/08	0	0.00	15	13.75	13.80	-15	4,394	-0.34%
2023/12/07	4	13.70	0	0.00	13.65	4	4,921	0.08%
2023/12/06	2	13.83	0	0.00	13.75	2	4,977	0.04%
2023/12/05	3	13.83	0	0.00	13.85	3	4,991	0.06%
2023/12/01	7	13.86	0	0.00	13.90	7	5,055	0.14%
2023/11/30	1	13.70	1	13.80	13.75	0	5,063	0.00%
2023/11/29	4	13.86	0	0.00	13.85	4	5,040	0.08%
2023/11/27	7	13.89	0	0.00	13.75	7	5,065	0.14%
2023/11/24	2	14.05	1	14.10	14.00	1	5,075	0.02%
2023/11/22	3.3	14.15	8	14.23	14.10	-4.7	5,085	-0.09%
2023/11/21	8	14.14	0	0.00	14.05	8	5,030	0.16%
2023/11/20	1	14.00	2	13.90	13.90	-1	5,056	-0.02%
2023/11/16	4	13.58	1	13.80	13.60	3	5,154	0.06%
2023/11/15	1	13.65	0	0.00	13.65	1	5,166	0.02%
2023/11/09	3.1	13.63	0	0.00	13.55	3.1	5,324	0.06%
2023/11/08	8	13.98	1	14.15	13.90	7	5,343	0.13%
2023/11/07	0.1	13.95	0	0.00	13.90	0.1	5,473	0.00%
2023/11/06	1	14.05	0	0.00	14.10	1	5,703	0.02%
2023/11/03	5	14.00	0	0.00	13.90	5	5,876	0.09%
2023/11/02	3	14.10	1	14.30	14.10	2	5,977	0.03%
2023/11/01	0	0.00	1	13.95	13.75	-1	5,987	-0.02%
2023/10/31	3	13.83	1	14.20	13.80	2	6,021	0.03%
2023/10/27	13	14.05	0	0.00	13.95	13	6,108	0.21%
2023/10/26	37	14.09	17	14.25	14.10	20	6,188	0.32%
2023/10/25	0	0.00	2	14.45	14.45	-2	6,233	-0.03%
2023/10/24	0	0.00	2	13.95	14.15	-2	6,379	-0.03%
2023/10/23	17	14.06	0	0.00	14.00	17	6,551	0.26%
2023/10/20	0	0.00	21	13.46	13.50	-21	6,653	-0.32%
2023/10/19	5	13.70	8	13.75	13.80	-3	6,736	-0.04%
2023/10/18	2	14.00	12	14.15	13.90	-10	6,942	-0.14%
2023/10/17	5	14.20	0	0.00	14.15	5	7,104	0.07%
2023/10/16	16	14.32	7	14.40	14.30	9	7,417	0.12%
2023/10/13	0.2	14.95	0	0.00	14.70	0.2	7,394	0.00%
2023/10/12	5	14.95	0	0.00	14.85	5	7,571	0.07%
2023/10/11	14	14.96	8	14.93	14.75	6	7,913	0.08%
2023/10/06	3	16.12	2	16.25	15.90	1	8,521	0.01%
2023/10/05	0	0.00	18	16.43	16.30	-18	9,007	-0.20%
2023/10/04	0	0.00	1	16.15	16.20	-1	9,543	-0.01%
2023/10/03	9	15.91	0	0.00	16.05	9	9,820	0.09%
2023/10/02	0	0.00	10	16.11	16.15	-10	9,763	-0.10%
2023/09/28	0	0.00	2	16.05	15.80	-2	9,746	-0.02%
2023/09/27	0	0.00	1	15.85	15.90	-1	9,694	-0.01%
2023/09/26	1	15.90	0	0.00	15.80	1	9,679	0.01%
2023/09/25	1	15.90	0	0.00	16.05	1	9,699	0.01%
2023/09/22	1	15.90	12	15.81	16.00	-11	9,645	-0.11%
2023/09/21	15	15.47	2	15.45	15.45	13	9,548	0.14%
2023/09/20	4	15.51	3	15.50	15.55	1	9,535	0.01%
2023/09/19	37	15.86	1	15.75	15.85	36	9,608	0.37%
2023/09/18	14	16.16	9	16.39	16.10	5	9,959	0.05%
2023/09/15	5	15.85	2	15.58	15.55	3	10,661	0.03%
2023/09/14	18	15.76	46	15.93	15.70	-28	10,989	-0.25%
2023/09/13	4	14.64	6	15.29	14.95	-2	11,493	-0.02%
2023/09/12	43	15.49	13	15.54	14.50	30	11,354	0.26%
2023/09/11	13	15.50	4	15.50	15.50	9	10,920	0.08%
2023/09/08	1	14.15	0	0.00	14.10	1	10,897	0.01%
2023/09/07	4	14.11	0	0.00	14.10	4	10,884	0.04%
2023/09/06	1	14.65	0	0.00	14.60	1	10,845	0.01%
2023/09/05	2	14.75	0	0.00	14.95	2	10,846	0.02%
2023/09/04	1	14.90	1	15.10	14.95	0	10,833	0.00%
2023/09/01	2	14.93	2	15.03	14.90	0	10,824	0.00%
2023/08/30	1	14.55	2	14.75	14.75	-1	10,924	-0.01%
2023/08/28	1	14.55	1	14.85	14.40	0	10,894	0.00%
2023/08/25	2	14.73	0	0.00	14.70	2	10,884	0.02%
2023/08/24	0	0.00	2	15.28	14.85	-2	10,970	-0.02%
2023/08/22	2	15.10	1	14.80	14.60	1	10,845	0.01%
2023/08/21	1	15.10	2	15.20	15.20	-1	10,781	-0.01%
2023/08/18	0	0.00	1	15.30	15.10	-1	10,763	-0.01%
2023/08/16	1	15.20	0	0.00	15.10	1	10,657	0.01%
2023/08/15	1	15.25	1	15.20	15.45	0	10,600	0.00%
2023/08/14	1	15.00	0	0.00	14.85	1	10,529	0.01%
2023/08/11	2	15.18	4	15.26	15.30	-2	10,457	-0.02%
2023/08/10	8	14.43	12	14.50	14.70	-4	10,312	-0.04%
2023/08/09	8	15.11	0	0.00	15.10	8	10,074	0.08%
2023/08/08	1	16.80	0	0.00	16.75	1	9,895	0.01%
2023/08/07	0	0.00	1	16.50	16.50	-1	9,784	-0.01%
2023/08/04	3	16.18	0	0.00	16.25	3	9,731	0.03%
2023/08/02	2	16.20	0	0.00	16.15	2	9,702	0.02%
2023/08/01	2	16.63	0	0.00	16.65	2	9,609	0.02%
2023/07/31	2	16.93	31	17.01	16.65	-29	9,576	-0.30%
2023/07/28	1	16.90	5	16.99	16.95	-4	9,484	-0.04%
2023/07/27	32.1	16.78	9	17.21	17.20	23.1	9,398	0.25%
2023/07/26	15	16.71	22	16.37	16.45	-7	9,213	-0.08%
2023/07/25	7	17.40	17	17.49	17.65	-10	8,969	-0.11%
2023/07/24	61	17.67	14	17.50	17.25	47	8,812	0.53%
2023/07/21	16	17.89	7	17.74	17.70	9	8,670	0.10%
2023/07/20	32	19.04	6	18.97	18.90	26	8,434	0.31%
2023/07/19	4	18.91	15	19.29	19.20	-11	8,219	-0.13%
2023/07/18	6	18.63	18	18.50	18.20	-12	7,875	-0.15%
2023/07/17	25	19.15	26	19.05	18.95	-1	7,689	-0.01%
2023/07/14	37	18.90	32	18.80	18.75	5	7,505	0.07%
2023/07/13	46	19.66	35	19.67	19.15	11	7,164	0.15%
2023/07/12	53	18.14	61.4	18.40	18.90	-8.4	6,415	-0.13%
2023/07/11	36	17.85	15.6	17.66	17.70	20.4	5,935	0.34%
2023/07/10	33	17.02	28.5	17.33	17.50	4.5	5,248	0.09%
2023/07/07	0	0.00	5	15.95	15.95	-5	4,908	-0.10%
2023/07/06	2	15.58	1	15.35	15.40	1	4,824	0.02%
2023/07/05	0	0.00	1	15.20	15.20	-1	4,789	-0.02%
2023/07/04	1	14.85	5	15.00	14.90	-4	4,762	-0.08%
2023/06/29	0	0.00	1	14.70	14.70	-1	4,689	-0.02%
2023/06/28	0	0.00	3.1	14.61	14.55	-3.1	4,674	-0.07%
2023/06/27	0	0.00	15.2	14.31	14.40	-15.2	4,644	-0.33%
2023/06/26	26	16.18	47	15.85	15.25	-21	4,497	-0.47%
2023/06/21	190	16.00	157	15.96	15.85	33	4,000	0.82%	大買/大賣/
2023/06/20	16	14.50	14.2	14.93	15.55	1.8	3,047	0.06%
2023/06/19	68.2	14.00	51	13.92	14.15	17.2	2,575	0.67%
2023/06/09	0.2	10.95	12	10.97	10.85	-11.8	1,595	-0.74%
2023/06/02	2	10.80	1	10.70	10.75	1	1,456	0.07%
2023/06/01	0	0.00	10	10.90	10.80	-10	1,459	-0.69%
2023/05/30	3	10.82	0	0.00	10.65	3	1,441	0.21%
2023/05/19	1	10.25	0.1	10.45	10.30	0.9	1,518	0.06%
2023/04/26	1	10.00	0	0.00	10.30	1	1,677	0.06%
2023/04/25	1.1	10.39	0	0.00	10.15	1.1	1,673	0.07%
2023/04/21	2	10.45	0	0.00	10.40	2	1,637	0.12%
2023/04/18	0	0.00	12	11.45	11.45	-12	1,532	-0.78%
2023/04/17	10	11.33	10	11.35	11.35	0	1,495	0.00%
2023/04/13	1	10.80	1	10.85	10.75	0	1,381	0.00%
2023/04/06	0	0.00	3	10.90	10.80	-3	1,309	-0.23%
2023/03/28	0.1	10.65	0	0.00	10.40	0.1	1,265	0.01%
2023/03/27	0	0.00	2	10.65	10.65	-2	1,253	-0.16%
2023/03/22	0	0.00	2	10.80	10.60	-2	1,209	-0.17%
2023/03/21	2	10.55	2	10.55	10.60	0	1,145	0.00%
2023/03/17	0	0.00	1	10.05	10.05	-1	1,076	-0.09%
2023/03/16	0	0.00	3	9.90	9.96	-3	1,074	-0.28%
2023/03/07	5	10.25	1	10.35	10.35	4	1,051	0.38%
2023/03/03	0	0.00	1	10.15	10.25	-1	1,034	-0.10%
2023/03/01	0.1	10.30	0	0.00	10.15	0.1	1,012	0.01%
2023/02/24	2	10.45	0	0.00	10.45	2	994	0.20%
2023/02/23	2	10.35	2	10.35	10.30	0	964	0.00%
2023/02/22	0.1	10.20	0	0.00	10.30	0.1	939	0.01%
2023/02/21	10	10.10	0	0.00	10.05	10	891	1.12%
2023/02/20	0	0.00	1	10.10	10.20	-1	868	-0.12%
2023/02/17	6	9.93	0	0.00	9.99	6	841	0.71%
2023/02/16	0	0.00	2	9.90	9.91	-2	802	-0.25%
2023/02/14	0	0.00	1	9.79	9.78	-1	782	-0.13%
2023/02/08	0	9.63	0	0.00	9.63	0	719	0.00%
2023/02/02	3	9.12	0	0.00	9.18	3	624	0.48%
2022/12/09	5	8.99	0	0.00	8.95	5	809	0.62%
2022/11/22	2	9.07	0	0.00	9.05	2	1,229	0.16%
2022/10/07	0	0.00	5	9.33	9.36	-5	1,643	-0.30%
2022/10/05	0	0.00	2	9.15	9.22	-2	1,652	-0.12%
2022/10/04	0	0.00	9	8.96	8.98	-9	1,664	-0.54%
2022/09/28	0	0.00	1	8.39	8.23	-1	1,702	-0.06%
2022/09/27	4	8.60	0	0.00	8.62	4	1,701	0.24%
2022/09/26	4.1	8.72	0	0.00	8.59	4.1	1,707	0.24%
2022/09/16	1	9.50	0	0.00	9.45	1	1,783	0.06%
2022/09/07	0.1	9.36	0	0.00	9.34	0.1	1,931	0.00%
2022/09/06	0.1	9.48	0	0.00	9.45	0.1	1,940	0.00%
2022/09/05	3	9.65	34	9.65	9.60	-31	1,962	-1.58%
2022/09/02	1	9.93	0	0.00	9.90	1	1,958	0.05%
2022/09/01	10	10.00	0	0.00	10.05	10	1,960	0.51%
2022/08/31	30	10.45	0	0.00	10.30	30	1,961	1.53%
2022/08/19	4	10.60	0	0.00	10.70	4	2,648	0.15%
2022/08/16	0	0.00	10	10.45	10.35	-10	2,798	-0.36%
2022/08/12	0	0.00	1	10.25	10.30	-1	3,096	-0.03%
2022/08/11	10	10.25	0	0.00	10.15	10	3,110	0.32%
2022/08/10	0	10.10	0	0.00	10.10	0	3,125	0.00%
2022/08/08	0.1	10.10	0	0.00	10.05	0.1	3,139	0.00%
2022/08/01	1	10.30	0	0.00	10.35	1	3,154	0.03%
2022/07/29	0.2	10.20	0	0.00	10.15	0.2	3,139	0.01%
2022/07/13	0	0.00	5	9.32	9.30	-5	3,182	-0.16%
2022/07/01	0	0.00	1	9.33	9.06	-1	3,223	-0.03%
2022/06/22	0	0.00	2	9.73	9.76	-2	3,260	-0.06%
2022/06/20	0.2	9.94	0	0.00	9.66	0.2	3,264	0.01%
2022/06/02	1	10.70	1	10.75	10.75	0	3,155	0.00%
2022/05/31	4	10.75	3	10.68	10.65	1	2,886	0.03%
2022/05/30	0.2	10.50	0	0.00	10.40	0.2	2,659	0.01%
2022/05/24	3.2	10.28	2	10.25	10.25	1.2	2,575	0.05%
2022/05/23	2	10.90	0	0.00	10.90	2	2,451	0.08%
2022/05/18	0	0.00	1	10.90	11.15	-1	2,169	-0.05%
2022/05/11	1	10.25	0	0.00	10.15	1	2,242	0.04%
2022/05/09	1.1	10.40	0	0.00	10.30	1.1	2,352	0.04%
2022/05/04	0.1	10.80	0	0.00	10.65	0.1	2,457	0.00%
2022/04/25	0.1	10.90	0	0.00	10.75	0.1	2,627	0.00%
2022/04/22	2	11.20	0	0.00	11.20	2	2,649	0.08%
2022/04/11	0.3	11.53	0	0.00	11.15	0.3	4,688	0.01%
2022/04/08	5	11.50	0	0.00	11.55	5	5,939	0.08%
2022/03/25	3	13.10	3	12.88	12.85	0	7,848	0.00%
2022/03/23	0	0.00	4	13.05	13.00	-4	8,054	-0.05%
2022/03/10	0	0.00	5	13.15	13.10	-5	11,290	-0.04%
2022/03/09	4	12.70	4	12.75	12.80	0	11,254	0.00%
2022/03/07	0	0.00	3	12.20	12.20	-3	11,190	-0.03%
2022/02/17	1	14.15	5	14.05	13.85	-4	11,282	-0.04%
2022/02/16	0	0.00	5	14.10	14.10	-5	11,265	-0.04%
2022/02/15	0	0.00	10	14.30	13.90	-10	11,272	-0.09%
2022/02/14	2	13.95	1	13.90	13.90	1	11,236	0.01%
2022/02/11	0	0.00	10	14.30	14.30	-10	11,205	-0.09%
2022/02/10	0	0.00	5	14.20	14.20	-5	11,154	-0.04%
2022/02/09	2	14.13	2	14.15	14.30	0	11,116	0.00%
2022/01/21	0	0.00	2	13.30	13.25	-2	10,923	-0.02%
2022/01/20	2	14.00	14	13.85	13.70	-12	10,900	-0.11%
2022/01/18	1	13.90	2	13.75	13.75	-1	10,828	-0.01%
2022/01/17	7	13.40	16.1	13.56	13.65	-9.1	10,791	-0.08%
2022/01/14	6.2	13.26	5	13.35	13.35	1.2	10,755	0.01%
2022/01/13	10	13.85	2	13.80	13.70	8	10,673	0.07%
2022/01/12	2	14.30	2	14.10	14.00	0	10,594	0.00%
2022/01/11	0	0.00	2	14.03	14.15	-2	10,392	-0.02%
2022/01/10	15	15.07	21	14.80	14.40	-6	10,207	-0.06%
2022/01/07	5	14.82	8	14.74	14.55	-3	9,773	-0.03%
2022/01/06	2	15.15	2	15.18	15.15	0	9,598	0.00%
2022/01/05	14	15.41	28	15.54	14.90	-14	9,413	-0.15%
2022/01/04	28	15.43	24.2	15.69	15.10	3.8	8,986	0.04%
2022/01/03	60	16.08	22	16.19	16.10	38	8,602	0.44%
2021/12/30	12	15.84	8	15.90	16.00	4	7,340	0.05%
2021/12/29	10	14.55	1	15.00	14.55	9	6,655	0.14%
2021/12/28	0	0.00	1	14.70	14.60	-1	6,490	-0.02%
2021/12/27	1	14.25	22	14.34	14.45	-21	6,159	-0.34%
2021/12/24	0	0.00	1	14.10	14.10	-1	6,077	-0.02%
2021/12/23	2	14.35	86	14.38	14.35	-84	6,005	-1.40%
2021/12/22	1	14.40	1	14.80	14.30	0	5,924	0.00%
2021/12/21	20	13.90	4	13.90	13.95	16	5,385	0.30%
2021/12/20	0	0.00	2	14.23	14.10	-2	5,307	-0.04%
2021/12/17	71	14.08	70	14.05	14.00	1	5,250	0.02%
2021/12/16	50	14.76	70.5	14.78	14.85	-20.5	5,064	-0.40%
2021/12/15	75.7	14.89	57	14.87	14.60	18.7	4,812	0.39%
2021/12/14	39	14.79	28	15.00	14.10	11	4,038	0.27%
2021/12/13	9	15.05	10	15.33	15.55	-1	3,048	-0.03%
2021/12/10	162	13.40	152	13.51	14.15	10	2,758	0.36%	大買/大賣/
2021/12/09	12	12.40	0	0.00	12.90	12	2,045	0.59%
2021/12/08	0	0.00	25	11.70	11.75	-25	1,838	-1.36%
2021/11/30	5	10.85	0	0.00	10.85	5	1,681	0.30%
2021/11/26	3	10.90	0	0.00	10.90	3	1,524	0.20%
2021/11/25	0	0.00	1	11.70	11.50	-1	1,465	-0.07%
2021/11/23	25	11.43	0	0.00	11.25	25	1,424	1.76%
2021/11/18	0	0.00	1	11.50	11.50	-1	1,294	-0.08%
2021/11/17	0	0.00	5	11.00	11.00	-5	1,240	-0.40%
2021/11/16	5	11.00	0	0.00	10.90	5	1,240	0.40%
2021/11/11	0	0.00	5	11.30	11.25	-5	1,194	-0.42%
2021/11/09	1	11.30	0	0.00	11.20	1	1,215	0.08%
2021/11/08	0	0.00	3	11.40	11.40	-3	1,220	-0.25%
2021/11/04	3	11.15	0	0.00	11.10	3	1,268	0.24%
2021/10/28	2	11.45	1	11.50	11.20	1	1,343	0.07%
2021/10/27	0	0.00	1	11.10	11.15	-1	1,329	-0.08%
2021/10/25	0	0.00	6	11.30	11.35	-6	1,338	-0.45%
2021/10/22	0	0.00	1	11.05	11.15	-1	1,361	-0.07%
2021/10/21	1	10.95	0	0.00	11.00	1	1,366	0.07%
2021/10/20	3	11.05	0	0.00	10.80	3	1,380	0.22%
2021/10/19	0	0.00	1	10.85	10.90	-1	1,406	-0.07%
2021/10/14	1	10.30	0	0.00	10.35	1	1,569	0.06%
2021/10/12	0	0.00	1	10.40	10.40	-1	1,684	-0.06%
2021/10/06	1	10.25	0	0.00	10.20	1	1,745	0.06%
2021/10/04	1	10.30	0	0.00	10.20	1	1,738	0.06%
2021/10/01	1.2	10.93	0	0.00	10.85	1.2	1,715	0.07%
2021/09/08	1	10.95	0	0.00	10.85	1	1,860	0.05%
2021/08/30	1	11.90	0	0.00	11.85	1	1,869	0.05%
2021/08/26	0	0.00	1	12.00	11.90	-1	1,873	-0.05%
2021/08/24	0	0.00	3	11.80	11.75	-3	1,895	-0.16%
2021/08/19	2	11.50	0	0.00	11.40	2	1,928	0.10%
2021/08/18	0	0.00	4	11.85	12.00	-4	1,917	-0.21%
2021/08/12	0	0.00	2	12.60	12.65	-2	1,974	-0.10%
2021/08/11	4	12.49	1	12.60	12.50	3	1,996	0.15%
2021/08/10	1	13.10	0	0.00	13.15	1	1,991	0.05%
2021/08/09	0	0.00	1	13.30	13.30	-1	2,041	-0.05%
2021/08/04	0	0.00	4	13.85	14.10	-4	2,129	-0.19%
2021/08/03	0	0.00	2	13.75	13.50	-2	2,160	-0.09%
2021/08/02	1	13.30	0	0.00	13.55	1	2,198	0.05%
2021/07/30	3	13.30	0	0.00	13.30	3	2,233	0.13%
2021/07/29	2	13.40	0	0.00	13.40	2	2,286	0.09%
2021/07/28	1	13.20	2	13.20	13.35	-1	2,338	-0.04%
2021/07/27	4	13.85	0	0.00	13.55	4	2,436	0.16%
2021/07/26	5	14.12	6	14.25	14.05	-1	2,533	-0.04%
2021/07/23	4	13.93	0	0.00	14.00	4	2,604	0.15%
2021/07/22	5	13.80	14	13.80	13.80	-9	2,696	-0.33%
2021/07/21	9	13.23	0	0.00	13.15	9	2,834	0.32%
2021/07/20	6	13.68	40	13.45	13.45	-34	3,015	-1.13%
2021/07/19	70	14.41	35	14.40	14.25	35	3,107	1.13%
2021/07/16	20	13.45	20	13.70	13.60	0	3,274	0.00%
2021/07/14	10	13.65	10	13.45	13.25	0	3,524	0.00%
2021/07/13	17	14.08	11	13.94	13.70	6	3,579	0.17%
2021/07/08	2	13.48	0	0.00	13.40	2	3,902	0.05%
2021/07/05	0	0.00	1	13.85	13.75	-1	4,274	-0.02%
2021/07/02	1	13.25	3	13.40	13.35	-2	4,318	-0.05%
2021/07/01	3	13.27	0	0.00	13.25	3	4,421	0.07%
2021/06/30	6	13.54	1	13.55	13.50	5	4,552	0.11%
2021/06/29	1	13.40	0	0.00	13.40	1	4,776	0.02%
2021/06/28	1	13.50	0	0.00	13.75	1	5,029	0.02%
2021/06/25	1	13.90	7	13.95	14.15	-6	5,310	-0.11%
2021/06/24	2	13.80	1	13.85	13.85	1	5,440	0.02%
2021/06/23	0	0.00	7	13.65	13.55	-7	5,450	-0.13%
2021/06/21	10	13.26	13	13.35	13.25	-3	5,511	-0.05%
2021/06/18	1	13.70	6	13.70	13.65	-5	5,603	-0.09%
2021/06/17	1	13.60	13	13.80	14.00	-12	5,734	-0.21%
2021/06/16	13	13.65	13	13.80	13.55	0	6,069	0.00%
2021/06/10	0	0.00	1	13.70	13.65	-1	6,348	-0.02%
2021/06/09	1	13.70	0	0.00	13.70	1	6,371	0.02%
2021/06/08	1	14.30	1	14.00	13.95	0	6,375	0.00%
2021/06/02	1	14.00	0	0.00	14.05	1	6,359	0.02%
2021/05/31	1	13.75	27	13.98	13.80	-26	6,353	-0.41%
2021/05/28	1	13.75	0	0.00	13.65	1	6,333	0.02%
2021/05/27	0	0.00	5	13.40	13.35	-5	6,351	-0.08%
2021/05/25	14	13.55	0	0.00	13.40	14	6,403	0.22%
2021/05/18	5	11.50	0	0.00	12.30	5	6,486	0.08%
2021/05/17	4	11.63	0	0.00	11.20	4	6,454	0.06%
2021/05/13	5	12.00	0	0.00	12.45	5	6,367	0.08%
2021/05/12	1	13.40	7	13.41	12.70	-6	6,401	-0.09%
2021/05/07	5	14.60	5	14.35	14.90	0	6,300	0.00%
2021/05/06	0	0.00	5	14.05	14.35	-5	6,262	-0.08%
2021/05/05	5	14.95	11	14.58	14.55	-6	6,200	-0.10%
2021/05/04	14	14.96	10	15.60	14.80	4	6,154	0.06%
2021/04/29	0	0.00	61	17.29	17.05	-61	5,940	-1.03%
2021/04/28	10	17.85	18	17.68	17.75	-8	5,858	-0.14%
2021/04/27	19	17.67	37	17.75	17.70	-18	5,780	-0.31%
2021/04/26	21	18.15	53	18.04	18.25	-32	5,597	-0.57%
2021/04/23	63	17.51	7	17.93	18.00	56	5,401	1.04%
2021/04/22	18	18.00	59	18.15	17.00	-41	5,269	-0.78%
2021/04/21	7	18.29	15	17.85	18.35	-8	5,031	-0.16%
2021/04/20	113	17.60	2	17.60	17.40	111	4,900	2.26%	大買/鉅額交易
2021/04/16	2	17.60	3	17.43	17.40	-1	4,822	-0.02%
2021/04/15	2	17.70	3	17.70	17.45	-1	4,768	-0.02%
2021/04/14	0	0.00	3	16.40	16.75	-3	4,583	-0.07%
2021/04/13	6	17.66	20	17.30	16.90	-14	4,557	-0.31%
2021/04/12	0	0.00	15	17.94	17.70	-15	4,493	-0.33%
2021/04/09	8	17.73	6	17.54	17.35	2	4,339	0.05%
2021/04/08	7	17.31	1	17.35	17.30	6	4,247	0.14%
2021/04/07	14	17.08	13	17.28	17.35	1	4,208	0.02%
2021/04/06	4	16.94	16	17.31	16.85	-12	4,178	-0.29%
2021/04/01	21	17.09	1	17.45	17.00	20	4,311	0.46%
2021/03/31	13	16.23	21	16.76	16.85	-8	4,099	-0.20%
2021/03/30	24	16.08	6.3	16.33	16.10	17.7	3,892	0.46%
2021/03/29	2	15.75	1	15.60	15.40	1	3,593	0.03%
2021/03/26	0	0.00	10	14.80	14.80	-10	3,579	-0.28%
2021/03/24	0	0.00	6	15.05	14.90	-6	3,567	-0.17%
2021/03/23	1	15.85	4	15.45	15.10	-3	3,541	-0.08%
2021/03/22	8	15.60	16	15.38	15.55	-8	3,447	-0.23%
2021/03/19	34	15.10	6	15.11	15.00	28	3,346	0.84%
2021/03/18	11	15.17	21	14.86	15.30	-10	3,049	-0.33%
2021/03/11	0	0.00	1	14.10	14.05	-1	3,131	-0.03%
2021/03/04	0	0.00	9	13.85	13.95	-9	3,922	-0.23%
2021/03/03	0	0.00	2	14.03	14.10	-2	3,955	-0.05%
2021/03/02	2	14.05	0	0.00	13.85	2	3,969	0.05%
2021/02/26	0	0.00	6	13.91	14.20	-6	3,976	-0.15%
2021/02/25	1	14.00	0	0.00	14.00	1	3,985	0.03%
2021/02/24	40	13.90	5	14.30	13.95	35	4,016	0.87%
2021/02/23	0	0.00	7	14.06	14.10	-7	4,399	-0.16%
2021/02/22	0	0.00	5	14.05	14.05	-5	4,684	-0.11%
2021/02/19	0	0.00	3	13.55	13.50	-3	4,625	-0.06%
2021/02/18	0	0.00	2	13.50	13.45	-2	4,610	-0.04%
2021/02/17	0	0.00	3	12.80	13.10	-3	4,609	-0.07%
2021/02/05	0	0.00	4	12.71	12.60	-4	4,589	-0.09%
2021/02/03	3	13.18	13	12.88	13.00	-10	4,579	-0.22%
2021/01/29	5	12.45	0	0.00	12.25	5	4,401	0.11%
2021/01/27	0	0.00	2	12.60	12.50	-2	4,368	-0.05%
2021/01/26	5	12.54	0	0.00	12.50	5	4,367	0.11%
2021/01/25	1	12.60	0	0.00	12.55	1	4,361	0.02%
2021/01/21	1	12.40	0	0.00	12.40	1	4,341	0.02%
2021/01/20	1	12.50	1	12.55	12.50	0	4,325	0.00%
2021/01/18	2	13.20	2	13.28	13.30	0	4,270	0.00%
2021/01/15	1	13.85	12	13.73	13.55	-11	4,250	-0.26%
2021/01/13	16	13.97	5	14.18	14.00	11	4,188	0.26%
2021/01/12	1	13.75	0	0.00	13.30	1	4,103	0.02%
2021/01/11	0	0.00	1	13.75	13.80	-1	4,076	-0.02%
2021/01/07	0	0.00	3	13.85	13.80	-3	4,093	-0.07%
2021/01/06	5	13.75	8	14.30	13.80	-3	4,117	-0.07%
2021/01/05	0	0.00	3	14.50	14.30	-3	4,033	-0.07%
2021/01/04	3	14.35	0	0.00	14.25	3	3,993	0.08%
2020/12/31	5	14.07	6	14.18	14.10	-1	3,966	-0.03%
2020/12/30	7	14.25	1	14.25	14.25	6	3,931	0.15%
2020/12/29	6	14.64	0	0.00	14.50	6	3,900	0.15%
2020/12/28	7	14.91	7	14.74	14.85	0	3,815	0.00%
2020/12/25	0	0.00	2	14.15	14.10	-2	3,536	-0.06%
2020/12/24	3	14.25	4	14.34	14.05	-1	3,515	-0.03%
2020/12/23	2	14.00	8	13.79	14.15	-6	3,468	-0.17%
2020/12/22	2	14.25	10	14.20	13.80	-8	3,450	-0.23%
2020/12/21	9	13.23	22	13.40	13.60	-13	3,323	-0.39%
2020/12/18	20	13.83	0	0.00	13.70	20	3,302	0.61%
2020/12/17	1	14.00	6	13.95	13.85	-5	3,288	-0.15%
2020/12/16	3	13.80	5	14.00	13.80	-2	3,303	-0.06%
2020/12/15	8	13.70	0	0.00	13.65	8	3,289	0.24%
2020/12/14	1	14.15	10	14.15	14.15	-9	3,262	-0.28%
2020/12/11	0	0.00	12	13.63	13.60	-12	3,222	-0.37%
2020/12/10	2	14.13	1	14.10	13.95	1	3,164	0.03%
2020/12/09	4	14.26	6	14.48	14.10	-2	3,119	-0.06%
2020/12/08	15	14.12	0	0.00	13.85	15	3,059	0.49%
2020/12/07	19	14.46	3	14.55	14.25	16	3,048	0.52%
2020/12/04	7	14.08	12	14.40	14.50	-5	2,894	-0.17%
2020/12/03	2	13.70	0	0.00	13.65	2	2,678	0.07%
2020/12/02	6	13.88	1	13.95	13.90	5	2,725	0.18%
2020/12/01	10	14.08	13	14.31	14.30	-3	2,750	-0.11%
2020/11/30	34	13.61	19	13.48	13.70	15	2,681	0.56%
2020/11/27	0	0.00	2	12.80	12.95	-2	2,474	-0.08%
2020/11/25	5	12.70	0	0.00	12.55	5	2,452	0.20%
2020/11/24	1	12.95	4	12.61	12.50	-3	2,414	-0.12%
2020/11/23	2	12.60	0	0.00	12.65	2	2,395	0.08%
2020/11/20	28	12.88	7	13.07	12.65	21	2,329	0.90%
2020/11/19	5	12.89	5	12.18	12.90	0	1,896	0.00%
2020/11/18	3	11.60	0	0.00	11.75	3	1,573	0.19%
2020/11/17	0	0.00	25	11.55	11.55	-25	1,568	-1.59%
2020/11/16	20	11.70	3	11.85	11.70	17	1,609	1.06%
2020/11/13	3	11.50	0	0.00	11.50	3	1,593	0.19%
2020/11/12	1	11.40	1	11.35	11.40	0	1,595	0.00%
2020/11/11	0	0.00	3	11.35	11.35	-3	1,627	-0.18%
2020/11/10	3	11.25	0	0.00	11.25	3	1,632	0.18%
2020/11/04	1	11.15	0	0.00	11.15	1	1,658	0.06%
2020/10/26	1	11.75	1	11.75	11.70	0	1,818	0.00%
2020/10/19	0	0.00	1	11.65	11.80	-1	1,858	-0.05%
2020/10/15	3	12.03	3	11.85	11.80	0	1,877	0.00%
2020/10/14	0	0.00	1	11.50	11.85	-1	1,837	-0.05%
2020/10/13	1	11.30	0	0.00	11.30	1	1,825	0.05%
2020/10/06	3	11.35	1	11.25	11.25	2	1,890	0.11%
2020/09/28	1	11.35	0	0.00	11.15	1	2,341	0.04%
2020/09/25	0	0.00	2	11.20	10.65	-2	2,363	-0.08%
2020/09/22	0	0.00	1	11.75	11.75	-1	2,363	-0.04%
2020/09/18	1	12.05	0	0.00	11.95	1	2,341	0.04%
2020/09/16	0	0.00	12	11.80	11.85	-12	2,339	-0.51%
2020/09/14	1	11.60	0	0.00	11.70	1	2,385	0.04%
2020/09/11	0	0.00	5	11.55	11.60	-5	2,413	-0.21%
2020/09/10	0	0.00	26	12.21	11.90	-26	2,400	-1.08%
2020/09/08	1	11.90	0	0.00	11.90	1	2,353	0.04%
2020/09/07	5	12.58	1	12.50	12.15	4	2,355	0.17%
2020/09/04	13	12.36	2	12.60	12.50	11	2,284	0.48%
2020/09/03	0	0.00	3	12.25	11.85	-3	2,171	-0.14%
2020/08/21	1	10.60	0	0.00	10.60	1	2,125	0.05%
2020/08/20	1	10.65	50	10.70	10.40	-49	2,123	-2.31%
2020/08/10	25	11.52	1	11.60	11.40	24	2,035	1.18%
2020/08/07	26	11.64	0	0.00	11.45	26	2,047	1.27%
2020/08/06	1	11.95	1	11.65	11.60	0	2,045	0.00%
2020/08/03	0	0.00	1	11.90	11.80	-1	2,056	-0.05%
2020/07/31	3	11.92	4	11.85	12.00	-1	2,039	-0.05%
2020/07/27	1	11.20	6	11.27	11.20	-5	1,951	-0.26%
2020/07/24	4	11.33	0	0.00	11.25	4	1,988	0.20%
2020/07/22	0	0.00	0.3	11.95	11.65	-0.3	2,039	-0.01%
2020/07/20	0.2	11.20	0	0.00	11.30	0.2	2,010	0.01%
2020/07/17	0	0.00	10	12.00	11.55	-10	2,006	-0.50%
2020/07/15	5.1	12.08	0	0.00	11.65	5.1	2,019	0.25%
2020/07/13	5	12.15	1	12.10	12.20	4	2,016	0.20%
2020/07/08	15	12.66	8	12.69	12.65	7	1,940	0.36%
2020/07/07	2	12.00	0	0.00	12.00	2	1,684	0.12%
2020/07/06	0	0.00	5	11.41	11.25	-5	1,610	-0.31%
2020/07/03	0	0.00	1	11.10	11.00	-1	1,589	-0.06%
2020/06/29	3	10.60	0	0.00	10.55	3	1,644	0.18%
2020/06/23	5	11.04	0	0.00	10.90	5	1,664	0.30%
2020/06/22	1	11.30	0	0.00	11.25	1	1,665	0.06%
2020/06/19	0	0.00	0.2	11.00	11.05	-0.2	1,653	-0.01%
2020/06/18	4	10.80	10	10.96	10.95	-6	1,633	-0.37%
2020/06/16	0	0.00	1	10.55	10.55	-1	1,656	-0.06%
2020/06/15	1	10.35	0	0.00	10.30	1	1,700	0.06%
2020/06/12	8	10.49	1	10.65	10.65	7	1,715	0.41%
2020/06/09	10	11.25	0	0.00	11.10	10	1,772	0.56%
2020/06/05	0	0.00	6	11.20	11.55	-6	1,780	-0.34%
2020/06/04	3	10.75	0	0.00	10.55	3	1,705	0.18%
2020/06/03	0	0.00	14	10.75	10.75	-14	1,725	-0.81%
2020/06/01	0.3	10.45	0	0.00	10.45	0.3	1,891	0.02%
2020/05/29	7.2	10.01	0	0.00	10.00	7.2	1,885	0.38%
2020/05/28	6	10.47	2	10.45	10.30	4	1,875	0.21%
2020/05/27	2	10.35	0	0.00	10.35	2	1,875	0.11%
2020/05/22	3	10.53	0	0.00	10.30	3	1,885	0.16%
2020/05/20	1	10.55	0	0.00	10.50	1	1,889	0.05%
2020/05/15	1	10.55	0	0.00	10.70	1	1,881	0.05%
2020/05/14	0	0.00	1	11.10	10.85	-1	1,875	-0.05%
2020/05/12	0	0.00	1	11.40	11.40	-1	1,850	-0.05%
2020/05/11	0	0.00	1	11.65	11.60	-1	1,844	-0.05%
2020/05/08	3	11.62	0	0.00	11.40	3	1,840	0.16%
2020/04/29	0	0.00	2	11.70	11.60	-2	1,812	-0.11%
2020/04/28	1	11.50	7	11.97	11.85	-6	1,781	-0.34%
2020/04/27	1	11.35	0	0.00	11.45	1	1,758	0.06%
2020/04/24	0	0.00	8	11.19	11.15	-8	1,750	-0.46%
2020/04/23	0	0.00	3	11.10	11.15	-3	1,761	-0.17%
2020/04/21	5	11.08	0	0.00	10.85	5	1,784	0.28%
2020/04/20	1	11.10	0	0.00	11.40	1	1,832	0.05%
2020/04/17	6	11.70	0	0.00	11.30	6	1,833	0.33%
2020/04/13	1	10.50	0	0.00	10.45	1	1,826	0.05%
2020/04/09	0	0.00	1	10.40	10.35	-1	1,909	-0.05%
2020/04/08	1	10.30	0	0.00	10.30	1	2,025	0.05%
2020/04/01	5	9.96	0	0.00	9.84	5	1,973	0.25%
2020/03/20	5	8.08	0	0.00	7.93	5	1,909	0.26%
2020/03/16	0	0.00	20	10.55	10.20	-20	1,821	-1.10%
2020/03/13	10	10.45	0	0.00	10.50	10	1,807	0.55%
2020/03/12	11	11.69	0	0.00	11.60	11	1,760	0.62%
2020/03/11	0	0.00	1	12.90	12.70	-1	1,717	-0.06%
2020/03/10	1	12.45	0	0.00	13.15	1	1,731	0.06%
2020/03/09	2	13.28	0	0.00	12.90	2	1,701	0.12%
2020/03/06	3	13.68	5	14.02	13.70	-2	1,661	-0.12%
2020/03/05	38	13.63	50	13.85	13.95	-12	1,566	-0.77%
2020/03/04	20	12.65	0	0.00	12.70	20	1,466	1.36%
2020/03/02	0	0.00	30	12.90	12.90	-30	1,444	-2.08%
2020/02/27	0	0.00	50	13.32	13.15	-50	1,444	-3.46%
2020/02/26	12	13.70	0	0.00	13.55	12	1,429	0.84%
2020/02/25	0	0.00	6	13.30	13.55	-6	1,428	-0.42%
2020/02/24	3	13.83	0	0.00	13.80	3	1,438	0.21%
2020/02/21	10	14.20	0	0.00	14.00	10	1,446	0.69%
2020/02/20	7	14.26	0	0.00	14.15	7	1,436	0.49%
2020/02/19	10	14.25	0	0.00	14.20	10	1,435	0.70%
2020/02/17	0	0.00	2	14.30	14.10	-2	1,436	-0.14%
2020/02/13	11	14.25	0	0.00	14.05	11	1,482	0.74%
2020/02/12	30	14.27	0	0.00	14.25	30	1,485	2.02%
2020/02/11	10	14.20	0	0.00	14.15	10	1,484	0.67%
2020/02/10	1	13.85	0.7	13.85	13.90	0.3	1,479	0.02%
2020/02/07	0	0.00	20	14.10	14.15	-20	1,474	-1.36%
2020/02/06	20	14.35	0	0.00	14.50	20	1,466	1.36%
2020/02/05	5	14.05	0	0.00	14.25	5	1,462	0.34%
2020/02/04	1	14.05	0	0.00	14.15	1	1,458	0.07%
2020/02/03	1	13.85	20	13.88	13.70	-19	1,471	-1.29%
2020/01/31	3	14.65	1	14.65	14.60	2	1,451	0.14%
2020/01/30	2	14.85	30	14.85	14.85	-28	1,448	-1.93%
2020/01/20	5	16.50	0	0.00	16.50	5	1,426	0.35%
2020/01/16	15	16.95	0	0.00	16.85	15	1,412	1.06%
2020/01/15	12	16.83	0	0.00	16.90	12	1,402	0.86%
2020/01/14	20	16.75	0	0.00	16.75	20	1,386	1.44%
2020/01/13	0	0.00	2	16.55	16.50	-2	1,318	-0.15%
2020/01/07	0	0.00	10	16.00	16.15	-10	1,274	-0.78%
2020/01/06	10	16.35	0	0.00	16.10	10	1,250	0.80%
2020/01/03	10	16.40	23	16.37	16.65	-13	1,230	-1.06%
2020/01/02	30	16.28	6	16.50	16.50	24	1,195	2.01%
2019/12/23	1	15.20	4	15.31	15.15	-3	1,253	-0.24%
2019/12/20	0	0.00	10	15.55	15.40	-10	1,256	-0.80%
2019/12/17	10	15.40	0	0.00	15.35	10	1,263	0.79%
2019/12/13	3	14.58	0	0.00	14.45	3	1,184	0.25%
2019/12/12	1	14.90	0	0.00	14.95	1	1,159	0.09%
2019/12/09	8	15.05	0	0.00	15.00	8	1,145	0.70%
2019/12/05	1	14.75	0	0.00	15.10	1	1,144	0.09%
2019/12/02	1	14.80	0	0.00	14.80	1	1,150	0.09%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/28	2	15.03	0	0.00	15.10	2	1,173	0.17%
2019/11/27	1	15.05	0	0.00	15.05	1	1,223	0.08%
2019/11/26	2	15.00	1	15.00	14.95	1	1,223	0.08%
2019/11/22	2	15.10	0	0.00	15.15	2	1,210	0.17%
2019/11/21	0	0.00	3	15.10	15.30	-3	1,207	-0.25%
2019/11/20	1	15.05	0	0.00	15.15	1	1,188	0.08%
2019/11/19	1	14.75	0	0.00	14.75	1	1,174	0.09%
2019/11/13	1	14.75	0	0.00	15.00	1	1,173	0.09%
2019/11/12	1	15.50	0	0.00	15.40	1	1,128	0.09%
2019/11/11	1	15.80	0	0.00	15.55	1	1,126	0.09%
2019/11/08	1	16.10	0	0.00	16.15	1	1,134	0.09%
2019/11/06	1	16.60	0	0.00	16.55	1	1,130	0.09%
2019/10/28	1	17.45	0	0.00	17.40	1	1,168	0.09%
2019/10/25	1	17.50	0	0.00	17.50	1	1,166	0.09%
2019/10/22	3	17.70	0	0.00	17.60	3	1,185	0.25%
2019/10/16	0	0.00	1	17.80	17.60	-1	1,228	-0.08%
2019/10/08	1	17.65	0	0.00	17.80	1	1,239	0.08%
2019/10/07	10	18.55	0	0.00	18.35	10	1,212	0.82%
2019/10/04	5	18.45	3	18.70	18.65	2	1,205	0.17%
2019/10/02	0	0.00	1	18.10	18.15	-1	1,111	-0.09%
2019/09/27	1	17.55	0	0.00	17.55	1	1,105	0.09%
2019/09/25	0	0.00	6	18.05	18.10	-6	1,204	-0.50%
2019/09/24	3	18.30	0	0.00	18.30	3	1,206	0.25%
2019/09/19	7	17.44	0	0.00	17.45	7	1,158	0.60%
2019/09/10	0	0.00	1	17.55	17.55	-1	1,232	-0.08%
2019/09/09	1	18.10	71	18.13	17.95	-70	1,228	-5.70%
2019/09/06	70	18.24	0	0.00	18.25	70	1,228	5.70%
2019/08/30	0	0.00	1	17.60	18.10	-1	1,247	-0.08%
2019/08/26	1	16.95	1	16.95	17.00	0	1,249	0.00%
2019/08/23	1	17.30	0	0.00	17.35	1	1,288	0.08%
2019/08/22	2	17.45	0	0.00	17.40	2	1,293	0.15%
2019/08/21	0	0.00	2	17.45	17.35	-2	1,297	-0.15%
2019/08/08	0	0.00	1	16.30	16.45	-1	1,358	-0.07%
2019/08/06	2	15.85	0	0.00	16.20	2	1,392	0.14%
2019/08/02	1	17.30	0	0.00	17.30	1	1,409	0.07%
2019/08/01	3	17.92	0	0.00	17.85	3	1,416	0.21%
2019/07/31	1	18.15	0	0.00	18.10	1	1,424	0.07%
2019/07/30	0	0.00	1	18.20	18.15	-1	1,432	-0.07%
2019/07/29	0	0.00	4	18.66	18.55	-4	1,463	-0.27%
2019/07/26	0	0.00	2	18.80	18.65	-2	1,474	-0.14%
2019/07/18	1	18.10	0	0.00	18.05	1	1,809	0.06%
2019/07/12	2	18.55	0	0.00	18.60	2	2,396	0.08%
2019/07/11	4	18.80	0	0.00	18.85	4	2,482	0.16%
2019/07/04	2	19.55	1	19.45	19.35	1	3,025	0.03%
2019/07/03	2	19.45	1	19.45	19.40	1	3,047	0.03%
2019/07/02	3	19.68	2	19.50	19.95	1	3,071	0.03%
2019/06/28	1	18.95	0	0.00	18.90	1	3,170	0.03%
2019/06/27	0	0.00	5	19.00	18.95	-5	3,214	-0.16%
2019/06/26	0	0.00	1	18.70	18.70	-1	3,248	-0.03%
2019/06/25	0	0.00	1	19.45	19.25	-1	3,285	-0.03%
2019/06/24	1	19.65	0	0.00	19.55	1	3,327	0.03%
2019/06/11	0	0.00	1	19.15	19.15	-1	4,545	-0.02%
2019/06/10	1	19.25	0	0.00	18.90	1	4,831	0.02%
2019/05/30	0	0.00	4	18.68	18.75	-4	5,667	-0.07%
2019/05/24	4	18.10	0	0.00	18.15	4	6,510	0.06%
2019/05/23	6	17.94	0	0.00	17.90	6	6,798	0.09%
2019/05/22	0	0.00	1	18.00	17.90	-1	6,934	-0.01%
2019/05/21	1	17.35	0	0.00	17.55	1	7,131	0.01%
2019/05/20	1	17.50	1	17.85	17.30	0	7,268	0.00%
2019/05/17	2	17.63	0	0.00	17.40	2	7,548	0.03%
2019/05/16	1	18.30	1	18.20	18.00	0	8,159	0.00%
2019/05/14	1	17.35	1	17.05	18.15	0	8,557	0.00%
2019/05/13	2	17.73	2	17.98	17.75	0	8,610	0.00%
2019/05/09	4	18.58	0	0.00	18.20	4	8,684	0.05%
2019/05/08	1	18.75	6	18.83	18.90	-5	8,707	-0.06%
2019/05/07	1	19.15	1	19.25	19.10	0	8,754	0.00%
2019/05/06	3	19.00	2	19.00	18.90	1	8,890	0.01%
2019/04/30	1	19.30	61	19.28	19.30	-60	8,840	-0.68%
2019/04/29	0	0.00	1	20.15	20.00	-1	8,788	-0.01%
2019/04/26	8	20.58	8	20.60	20.55	0	8,746	0.00%
2019/04/25	0	0.00	90	21.01	20.95	-90	8,709	-1.03%
2019/04/24	27	21.02	30	20.93	20.85	-3	8,691	-0.03%
2019/04/23	18	21.87	26	22.03	21.65	-8	8,579	-0.09%
2019/04/19	1	20.90	1	21.10	20.90	0	8,086	0.00%
2019/04/18	33	21.19	1	20.95	20.70	32	8,058	0.40%
2019/04/17	55	21.43	0	0.00	21.30	55	7,997	0.69%
2019/04/16	27	22.19	20	22.00	21.85	7	7,921	0.09%
2019/04/15	91	20.88	0	0.00	21.60	91	7,713	1.18%
2019/04/11	10	21.90	10	21.65	21.10	0	7,598	0.00%
2019/04/10	10	21.45	10	21.10	21.45	0	7,498	0.00%
2019/04/09	10	21.15	0	0.00	21.10	10	7,482	0.13%
2019/04/08	1	21.20	0	0.00	21.10	1	7,475	0.01%
2019/04/02	0	0.00	1	20.85	20.80	-1	7,366	-0.01%
2019/04/01	1	20.50	0	0.00	20.40	1	7,315	0.01%
2019/03/29	0	0.00	1	20.55	20.60	-1	7,273	-0.01%
2019/03/27	0	0.00	11	21.00	20.85	-11	7,371	-0.15%
2019/03/22	3	21.63	2	21.85	21.30	1	7,428	0.01%
2019/03/21	3	22.00	0	0.00	22.15	3	7,226	0.04%
2019/03/20	0	0.00	1	20.90	20.90	-1	7,022	-0.01%
2019/03/19	1	20.90	5	21.10	20.75	-4	7,005	-0.06%
2019/03/18	17	21.27	1	21.15	21.15	16	6,945	0.23%
2019/03/15	2	20.63	0	0.00	20.70	2	6,757	0.03%
2019/03/13	1	21.15	1	21.40	20.70	0	6,777	0.00%
2019/03/08	10	20.50	1	20.75	20.50	9	6,674	0.13%
2019/03/07	0	0.00	2	20.65	20.80	-2	6,451	-0.03%
2019/03/05	60	20.73	61	20.54	20.50	-1	6,401	-0.02%
2019/03/04	4	20.76	2	20.80	20.90	2	6,402	0.03%
2019/02/27	7	20.62	4	20.65	20.60	3	6,134	0.05%
2019/02/26	1	20.00	1	20.00	19.90	0	5,759	0.00%
2019/02/25	1	20.30	1	20.35	20.20	0	5,731	0.00%
2019/02/22	1	20.50	0	0.00	20.25	1	5,680	0.02%
2019/02/21	0	0.00	3	20.07	20.60	-3	5,529	-0.05%
2019/02/20	10	20.50	10	19.95	20.15	0	5,470	0.00%
2019/02/19	0	0.00	2	19.70	19.90	-2	5,320	-0.04%
2019/02/18	4	20.94	21	20.43	20.30	-17	5,299	-0.32%
2019/02/15	110	19.77	117	19.79	19.75	-7	5,062	-0.14%	大買/大賣/
2019/02/14	5	19.20	6	18.98	19.55	-1	4,542	-0.02%
2019/02/13	0	0.00	11	17.62	17.80	-11	4,384	-0.25%
2019/02/12	6	17.39	5	17.55	17.60	1	4,524	0.02%
2019/01/29	1	16.90	0	0.00	17.05	1	4,771	0.02%
2019/01/28	16	17.17	2	17.03	17.05	14	4,912	0.28%
2019/01/25	13	17.19	6	17.30	17.10	7	5,187	0.13%
2019/01/23	0	0.00	1	16.35	16.40	-1	5,304	-0.02%
2019/01/22	0	0.00	4	16.36	16.20	-4	5,487	-0.07%
2019/01/21	3	16.87	2	16.75	16.60	1	5,589	0.02%
2019/01/16	0	0.00	6	16.58	16.45	-6	5,698	-0.11%
2019/01/14	4	16.38	0	0.00	15.90	4	5,862	0.07%
2019/01/11	3	16.15	0	0.00	16.15	3	5,895	0.05%
2019/01/10	2	16.48	0	0.00	16.25	2	5,909	0.03%
2019/01/09	1	16.45	3	16.52	16.40	-2	5,954	-0.03%
2019/01/07	5	16.05	5	16.28	16.40	0	6,030	0.00%
2019/01/04	1	15.35	0	0.00	15.60	1	6,167	0.02%
2018/12/28	0	0.00	1	16.25	16.05	-1	6,500	-0.02%
2018/12/26	2	16.65	1	16.85	16.35	1	6,578	0.02%
2018/12/25	2	16.45	1	16.50	16.50	1	6,623	0.02%
2018/12/20	5	17.29	1	17.75	17.15	4	7,010	0.06%
2018/12/19	7	18.56	19	18.49	18.35	-12	6,916	-0.17%
2018/12/18	2	17.35	2	17.20	17.50	0	6,619	0.00%
2018/12/17	1	17.05	0	0.00	17.05	1	6,574	0.02%
2018/12/14	2	16.78	2	16.88	16.90	0	6,543	0.00%
2018/12/12	2	17.03	2	17.18	17.10	0	6,567	0.00%
2018/12/10	2	16.85	2	17.00	16.70	0	6,789	0.00%
2018/12/07	0	0.00	5	17.32	17.40	-5	6,846	-0.07%
2018/12/06	7	17.71	0	0.00	16.80	7	6,864	0.10%
2018/12/05	1	18.00	1	18.15	18.30	0	6,779	0.00%
2018/12/04	5	18.70	2	18.83	18.50	3	6,829	0.04%
2018/12/03	7	18.41	8	18.34	18.50	-1	6,770	-0.01%
2018/11/30	3	18.05	1	18.00	17.85	2	6,647	0.03%
2018/11/29	2	17.73	3	17.98	17.60	-1	6,593	-0.02%
2018/11/28	7	17.84	2	17.75	17.70	5	6,479	0.08%
2018/11/27	1	17.05	8	17.05	17.20	-7	6,256	-0.11%
2018/11/26	2	16.50	2	16.50	16.55	0	6,309	0.00%
2018/11/23	4	16.60	0	0.00	16.35	4	6,312	0.06%
2018/11/22	1	17.00	15	16.81	16.65	-14	6,292	-0.22%
2018/11/21	0	0.00	10	16.50	17.10	-10	6,290	-0.16%
2018/11/20	15	16.94	0	0.00	16.80	15	6,274	0.24%
2018/11/19	0	0.00	5	17.04	17.10	-5	6,144	-0.08%
2018/11/16	6	16.62	19	16.81	16.55	-13	6,064	-0.21%
2018/11/15	7	16.81	2	17.05	16.50	5	6,016	0.08%
2018/11/14	0	0.00	1	16.95	17.00	-1	5,907	-0.02%
2018/11/13	1	16.10	2	16.98	17.00	-1	5,903	-0.02%
2018/11/12	7	16.89	1	17.00	16.80	6	5,826	0.10%
2018/11/09	5	16.59	7	16.61	17.15	-2	5,681	-0.04%
2018/11/08	11	16.58	10	16.81	16.45	1	5,594	0.02%
2018/11/07	5	16.30	5	16.48	16.30	0	5,495	0.00%
2018/11/06	15	16.64	7	16.93	16.30	8	5,555	0.14%
2018/11/05	9	16.88	7	16.87	16.70	2	5,505	0.04%
2018/11/02	18	16.33	19	16.26	16.70	-1	5,372	-0.02%
2018/11/01	5	15.22	5	15.35	15.60	0	5,116	0.00%
2018/10/31	17	15.51	18	15.54	15.30	-1	5,056	-0.02%
2018/10/30	9	14.74	3	14.87	15.20	6	4,960	0.12%
2018/10/29	0	0.00	10	14.30	14.70	-10	4,883	-0.20%
2018/10/26	15	13.79	13	13.85	13.95	2	4,903	0.04%
2018/10/25	12	14.14	14	14.04	13.60	-2	4,938	-0.04%
2018/10/24	6	14.97	4	14.90	14.85	2	4,921	0.04%
2018/10/23	7	15.20	4	15.04	14.95	3	4,996	0.06%
2018/10/22	3	15.27	7	14.66	15.60	-4	4,969	-0.08%
2018/10/19	11	14.45	8	14.58	14.40	3	5,037	0.06%
2018/10/18	2	14.75	92	14.78	14.85	-90	5,176	-1.74%
2018/10/16	93	15.24	0	0.00	15.10	93	5,724	1.62%
2018/10/15	0	0.00	1	15.05	15.00	-1	6,193	-0.02%
2018/10/12	4	14.61	3	14.62	14.75	1	6,200	0.02%
2018/10/11	7	15.26	4	15.50	15.25	3	6,345	0.05%
2018/10/09	18	17.33	24	17.16	16.90	-6	6,329	-0.09%
2018/10/08	14	18.92	11	18.38	18.30	3	6,201	0.05%
2018/10/05	6	19.80	8	19.78	19.80	-2	6,196	-0.03%
2018/10/04	0	0.00	1	20.40	20.40	-1	6,228	-0.02%
2018/10/03	3	20.10	12	19.98	20.30	-9	6,317	-0.14%
2018/10/02	10	20.91	3	20.52	20.35	7	6,449	0.11%
2018/10/01	1	21.35	10	21.48	21.55	-9	6,685	-0.13%
2018/09/28	11	21.71	0	0.00	21.60	11	6,984	0.16%
2018/09/27	3	21.77	0	0.00	21.60	3	6,970	0.04%
2018/09/25	0	0.00	3	20.73	20.55	-3	6,936	-0.04%
2018/09/21	1	20.00	0	0.00	20.35	1	7,004	0.01%
2018/09/19	1	20.20	0	0.00	20.05	1	7,458	0.01%
2018/09/17	1	20.80	2	20.95	20.75	-1	8,141	-0.01%
2018/09/14	5	20.98	1	20.70	21.60	4	8,374	0.05%
2018/09/13	2	19.60	2	20.13	20.55	0	8,871	0.00%
2018/09/11	4	20.05	1	20.25	20.20	3	10,171	0.03%
2018/09/10	11	20.22	2	19.63	19.50	9	10,344	0.09%
2018/09/07	2	22.00	0	0.00	21.65	2	10,298	0.02%
2018/08/31	3	24.17	3	24.25	24.00	0	10,473	0.00%
2018/08/24	1	22.10	2	22.15	22.05	-1	10,536	-0.01%
2018/08/21	1	22.45	0	0.00	22.40	1	11,172	0.01%
2018/08/20	2	22.43	0	0.00	22.10	2	11,180	0.02%
2018/08/15	0	0.00	1	22.35	22.25	-1	11,171	-0.01%
2018/08/14	6	23.50	0	0.00	23.35	6	11,104	0.05%
2018/08/13	5	22.64	1	22.55	22.75	4	11,218	0.04%
2018/08/10	5	26.30	0	0.00	24.80	5	11,066	0.05%
2018/08/09	1	25.85	0	0.00	25.80	1	11,022	0.01%
2018/08/08	6	26.60	22	26.40	26.10	-16	11,075	-0.14%
2018/08/07	3	27.07	0	0.00	26.80	3	11,112	0.03%
2018/08/06	13	26.85	0	0.00	26.80	13	11,158	0.12%
2018/08/03	7	26.94	5	26.55	27.80	2	11,206	0.02%
2018/08/02	3	27.53	12	27.78	27.10	-9	11,191	-0.08%
2018/08/01	3	28.67	0	0.00	28.65	3	11,116	0.03%
2018/07/31	2	28.95	0	0.00	28.75	2	11,093	0.02%
2018/07/30	6	28.60	1	28.65	28.60	5	11,145	0.04%
2018/07/27	5	29.25	0	0.00	29.50	5	11,101	0.05%
2018/07/26	15	29.49	4	29.50	28.75	11	11,048	0.10%
2018/07/25	1	29.70	0	0.00	29.20	1	10,983	0.01%
2018/07/24	5	29.98	2	30.03	29.75	3	10,894	0.03%
2018/07/23	11	30.16	38	29.52	29.00	-27	10,692	-0.25%
2018/07/20	49	29.43	35	29.49	30.25	14	10,404	0.13%
2018/07/19	1	28.30	0	0.00	28.50	1	9,941	0.01%
2018/07/18	35	28.39	29	28.36	28.15	6	9,977	0.06%
2018/07/17	5	27.61	0	0.00	27.50	5	9,791	0.05%
2018/07/16	4	28.08	3	28.27	27.75	1	9,749	0.01%
2018/07/12	3	28.55	1	28.30	28.20	2	9,610	0.02%
2018/07/11	1	28.95	11	29.10	28.70	-10	9,559	-0.10%
2018/07/10	7	28.79	24	28.74	28.80	-17	9,516	-0.18%
2018/07/09	45	28.96	34	28.75	28.90	11	9,332	0.12%
2018/07/06	34	27.40	33	28.35	29.10	1	8,951	0.01%
2018/07/05	8	27.00	5	27.19	26.70	3	8,674	0.03%
2018/07/04	0	0.00	5	26.40	26.40	-5	8,667	-0.06%
2018/07/03	1	28.60	7	28.02	27.10	-6	8,645	-0.07%
2018/07/02	6	28.93	2	28.95	28.30	4	8,549	0.05%
2018/06/29	10	29.08	3	28.80	28.70	7	8,516	0.08%
2018/06/28	24	29.34	13	28.83	27.90	11	8,497	0.13%
2018/06/27	29	28.77	38	28.99	29.25	-9	8,282	-0.11%
2018/06/26	14	28.48	4	28.44	28.40	10	7,862	0.13%
2018/06/25	17	29.67	4	28.94	27.90	13	7,912	0.16%
2018/06/22	18	31.30	20	31.73	30.00	-2	7,719	-0.03%
2018/06/21	22	30.88	39	31.13	31.15	-17	7,077	-0.24%
2018/06/20	12	28.30	25	28.35	28.90	-13	6,337	-0.21%
2018/06/19	5	26.26	14	26.77	26.95	-9	5,755	-0.16%
2018/06/15	0	0.00	22	25.35	25.15	-22	5,566	-0.40%
2018/06/14	2	27.00	2	26.65	26.10	0	5,531	0.00%
2018/06/13	3	25.52	2	25.55	25.45	1	5,452	0.02%
2018/06/12	4	25.73	0	0.00	25.45	4	5,472	0.07%
2018/06/11	22	25.80	0	0.00	25.35	22	5,462	0.40%
2018/06/08	1	26.05	11	26.28	26.00	-10	5,461	-0.18%
2018/06/07	9	26.91	5	26.79	26.75	4	5,470	0.07%
2018/06/06	26	27.04	13	26.97	27.05	13	5,647	0.23%
2018/06/05	2	26.48	0	0.00	26.65	2	5,842	0.03%
2018/06/04	5	26.62	0	0.00	26.10	5	5,868	0.09%
2018/06/01	3	26.40	4	27.01	26.90	-1	5,796	-0.02%
2018/05/31	11	27.13	0	0.00	26.50	11	5,749	0.19%
2018/05/30	33	29.38	35	29.73	28.35	-2	5,640	-0.04%
2018/05/29	8	28.86	10	27.19	28.90	-2	5,324	-0.04%
2018/05/25	5	26.11	0	0.00	26.10	5	5,249	0.10%
2018/05/24	5	26.80	2	27.00	26.65	3	5,281	0.06%
2018/05/23	7	26.76	1	27.30	26.60	6	5,324	0.11%
2018/05/22	8	27.15	5	27.30	27.05	3	5,393	0.06%
2018/05/21	8	27.15	12	27.54	27.80	-4	5,422	-0.07%
2018/05/18	2	25.90	2	25.98	25.90	0	5,355	0.00%
2018/05/17	8	27.22	3	26.88	26.55	5	5,550	0.09%
2018/05/16	1	26.45	7	27.30	27.60	-6	5,693	-0.11%
2018/05/15	8	26.78	4	26.84	26.85	4	5,781	0.07%
2018/05/14	4	26.56	4	26.30	26.30	0	5,912	0.00%
2018/05/11	1	26.45	7	26.52	26.65	-6	6,014	-0.10%
2018/05/10	7	25.49	2	25.95	25.20	5	5,914	0.08%
2018/05/08	3	24.85	4	25.18	25.05	-1	5,890	-0.02%
2018/05/07	0	0.00	7	25.04	25.05	-7	5,933	-0.12%
2018/05/03	2	23.65	4	23.95	23.85	-2	5,928	-0.03%
2018/05/02	3	24.00	14	24.01	23.70	-11	5,947	-0.18%
2018/04/30	9	23.22	1	23.10	23.25	8	5,972	0.13%
2018/04/27	2	21.45	11	22.24	22.30	-9	6,007	-0.15%
2018/04/26	1	20.85	0	0.00	21.00	1	6,148	0.02%
2018/04/25	9	21.13	9	20.88	21.60	0	6,620	0.00%
2018/04/24	7	20.09	3	19.97	20.90	4	6,808	0.06%
2018/04/23	9	20.93	3	20.58	21.00	6	6,836	0.09%
2018/04/18	1	22.10	1	22.20	22.30	0	7,466	0.00%
2018/04/16	1	24.40	13	24.04	23.20	-12	7,687	-0.16%
2018/04/12	1	23.10	0	0.00	23.10	1	8,475	0.01%
2018/04/11	10	23.70	0	0.00	23.40	10	8,792	0.11%
2018/04/10	3	23.10	0	0.00	23.00	3	9,255	0.03%
2018/04/02	0	0.00	1	26.50	26.50	-1	11,171	-0.01%
2018/03/31	2	27.50	8	27.31	27.20	-6	11,562	-0.05%
2018/03/30	1	25.85	1	26.05	25.60	0	11,431	0.00%
2018/03/28	5	26.57	1	27.00	25.90	4	11,759	0.03%
2018/03/26	3	23.62	0	0.00	23.70	3	11,556	0.03%
2018/03/23	1	24.20	10	24.53	24.00	-9	11,587	-0.08%
2018/03/22	2	25.98	10	26.70	26.05	-8	11,667	-0.07%
2018/03/20	3	26.83	7	27.11	26.80	-4	12,025	-0.03%
2018/03/19	1	26.75	33	26.80	26.60	-32	12,383	-0.26%
2018/03/16	1	27.00	10	27.30	26.95	-9	12,813	-0.07%
2018/03/15	1	27.90	0	0.00	27.55	1	12,935	0.01%
2018/03/13	2	27.80	0	0.00	27.65	2	13,221	0.02%
2018/03/12	7	27.59	3	28.30	28.20	4	13,332	0.03%
2018/03/09	0	0.00	2	27.55	26.70	-2	13,288	-0.02%
2018/03/08	12	27.98	0	0.00	27.55	12	13,430	0.09%
2018/03/07	1	28.60	0	0.00	28.60	1	13,633	0.01%
2018/03/05	8	28.94	6	28.75	28.20	2	14,295	0.01%
2018/02/22	0	0.00	10	30.20	30.50	-10	15,393	-0.06%
2018/02/21	0	0.00	1	29.15	29.70	-1	15,313	-0.01%
2018/02/12	1	27.90	3	27.95	27.80	-2	15,343	-0.01%
2018/02/09	5	26.02	5	26.01	26.60	0	15,288	0.00%
2018/02/08	28	29.33	8	28.87	28.65	20	15,097	0.13%
2018/02/07	12	29.57	13	29.58	28.20	-1	14,990	-0.01%
2018/02/06	17	29.65	14	30.01	29.35	3	15,184	0.02%
2018/02/05	10	32.65	8	32.57	32.60	2	14,999	0.01%
2018/02/02	1	35.50	0	0.00	35.45	1	14,916	0.01%
2018/02/01	15	35.46	0	0.00	35.30	15	14,938	0.10%
2018/01/30	2	35.80	0	0.00	35.60	2	15,085	0.01%
2018/01/29	0	0.00	17	36.44	36.30	-17	15,087	-0.11%
2018/01/26	4	35.34	3	35.03	35.20	1	15,090	0.01%
2018/01/25	20	35.84	1	35.80	35.80	19	15,332	0.12%
2018/01/24	9	35.74	1	36.30	36.05	8	15,375	0.05%
2018/01/23	22	36.32	10	36.60	36.00	12	15,722	0.08%
2018/01/22	19	35.67	13	36.35	37.00	6	15,884	0.04%
2018/01/19	27	36.56	0	0.00	35.80	27	15,980	0.17%
2018/01/18	24	40.10	7	39.96	39.55	17	15,534	0.11%
2018/01/17	3	41.00	2	40.95	40.95	1	15,414	0.01%
2018/01/16	20	41.75	31	41.64	41.30	-11	15,409	-0.07%
2018/01/12	15	41.36	12.1	41.63	40.25	2.9	15,232	0.02%
2018/01/11	5	40.11	3	40.68	39.80	2	15,086	0.01%
2018/01/10	12	40.30	3	42.00	40.20	9	15,058	0.06%
2018/01/09	41	39.89	12	39.82	41.20	29	15,144	0.19%
2018/01/08	13	42.56	12	43.32	40.50	1	15,071	0.01%
2018/01/05	4	44.38	9	44.18	44.35	-5	14,699	-0.03%
2018/01/04	35	44.83	24	45.27	44.15	11	14,418	0.08%
2018/01/03	28	43.81	16	44.37	44.80	12	13,966	0.09%
2018/01/02	3	40.60	9	39.99	40.75	-6	13,344	-0.04%